Ferrellgas Partners, L.P. (FGPR)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:09AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
| 23 Apr 2024 | 10.95 | 11.75 | 10.95 | 11.05 | 11.05 | 2,300 |
| 22 Apr 2024 | 10.31 | 10.65 | 10.31 | 10.65 | 10.65 | 1,600 |
| 19 Apr 2024 | 10.08 | 10.48 | 10.04 | 10.06 | 10.06 | 8,200 |
| 18 Apr 2024 | 10.77 | 10.77 | 9.55 | 10.10 | 10.10 | 5,300 |
| 17 Apr 2024 | 10.90 | 10.95 | 10.87 | 10.87 | 10.87 | 1,200 |
| 16 Apr 2024 | 11.50 | 11.55 | 11.37 | 11.37 | 11.37 | 1,200 |
| 15 Apr 2024 | 11.29 | 11.50 | 11.25 | 11.25 | 11.25 | 4,100 |
| 12 Apr 2024 | 12.28 | 12.32 | 10.04 | 11.50 | 11.50 | 7,100 |
| 11 Apr 2024 | 12.23 | 12.23 | 12.02 | 12.03 | 12.03 | 5,500 |
| 10 Apr 2024 | 12.18 | 12.95 | 12.18 | 12.22 | 12.22 | 5,100 |
| 09 Apr 2024 | 12.01 | 12.17 | 12.01 | 12.15 | 12.15 | 2,200 |
| 08 Apr 2024 | 12.05 | 12.08 | 11.88 | 12.03 | 12.03 | 8,000 |
| 05 Apr 2024 | 11.97 | 12.04 | 11.97 | 12.04 | 12.04 | 1,000 |
| 04 Apr 2024 | 12.60 | 12.83 | 12.25 | 12.25 | 12.25 | 1,600 |
| 03 Apr 2024 | 12.00 | 12.58 | 11.62 | 12.58 | 12.58 | 11,200 |
| 02 Apr 2024 | 11.81 | 12.00 | 11.81 | 11.98 | 11.98 | 3,600 |
| 01 Apr 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 2,400 |
| 28 Mar 2024 | 11.64 | 11.83 | 11.50 | 11.83 | 11.83 | 3,000 |
| 27 Mar 2024 | 11.40 | 11.50 | 11.13 | 11.50 | 11.50 | 3,800 |
| 26 Mar 2024 | 12.00 | 12.00 | 10.85 | 11.50 | 11.50 | 3,300 |
| 25 Mar 2024 | 11.48 | 12.00 | 10.90 | 12.00 | 12.00 | 16,700 |
| 22 Mar 2024 | 9.50 | 12.00 | 9.50 | 11.55 | 11.55 | 23,900 |
| 21 Mar 2024 | 8.71 | 9.48 | 8.71 | 9.44 | 9.44 | 4,800 |
| 20 Mar 2024 | 8.10 | 9.10 | 8.10 | 8.97 | 8.97 | 16,800 |
| 19 Mar 2024 | 7.67 | 8.75 | 7.67 | 8.75 | 8.75 | 23,000 |
| 18 Mar 2024 | 7.25 | 8.00 | 7.25 | 7.99 | 7.99 | 72,000 |
| 15 Mar 2024 | 6.73 | 7.22 | 6.73 | 7.20 | 7.20 | 23,800 |
| 14 Mar 2024 | 7.20 | 7.20 | 6.91 | 6.93 | 6.93 | 5,200 |
| 13 Mar 2024 | 6.80 | 7.23 | 6.72 | 7.19 | 7.19 | 9,800 |
| 12 Mar 2024 | 6.75 | 7.01 | 6.75 | 7.01 | 7.01 | 3,900 |
| 11 Mar 2024 | 6.72 | 6.96 | 6.70 | 6.84 | 6.84 | 3,500 |
| 08 Mar 2024 | 6.63 | 6.97 | 6.63 | 6.97 | 6.97 | 1,100 |
| 07 Mar 2024 | 6.79 | 6.97 | 6.63 | 6.97 | 6.97 | 3,400 |
| 06 Mar 2024 | 6.60 | 6.79 | 6.60 | 6.67 | 6.67 | 1,900 |
| 05 Mar 2024 | 6.99 | 6.99 | 6.80 | 6.80 | 6.80 | 1,900 |
| 04 Mar 2024 | 6.75 | 6.98 | 6.60 | 6.87 | 6.87 | 4,500 |
| 01 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 500 |
| 29 Feb 2024 | 7.04 | 7.04 | 6.65 | 6.67 | 6.67 | 3,600 |
| 28 Feb 2024 | 7.04 | 7.04 | 6.65 | 6.65 | 6.65 | 500 |
| 27 Feb 2024 | 6.67 | 6.85 | 6.65 | 6.65 | 6.65 | 900 |
| 26 Feb 2024 | 6.82 | 7.10 | 6.58 | 6.65 | 6.65 | 2,100 |
| 23 Feb 2024 | 7.26 | 7.26 | 6.81 | 7.10 | 7.10 | 3,000 |
| 22 Feb 2024 | 7.16 | 7.16 | 6.80 | 7.16 | 7.16 | 6,600 |
| 21 Feb 2024 | 6.97 | 7.18 | 6.97 | 7.13 | 7.13 | 1,800 |
| 20 Feb 2024 | 7.06 | 7.13 | 7.06 | 7.13 | 7.13 | 500 |
| 16 Feb 2024 | 6.00 | 7.22 | 6.00 | 7.12 | 7.12 | 4,100 |
| 15 Feb 2024 | 7.44 | 7.44 | 7.01 | 7.01 | 7.01 | 1,900 |
| 14 Feb 2024 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | 3,000 |
| 13 Feb 2024 | 7.37 | 7.45 | 6.85 | 6.85 | 6.85 | 800 |
| 12 Feb 2024 | 6.62 | 7.45 | 6.62 | 7.45 | 7.45 | 2,300 |
| 09 Feb 2024 | 7.48 | 7.49 | 7.20 | 7.27 | 7.27 | 1,800 |
| 08 Feb 2024 | 7.50 | 7.50 | 7.37 | 7.45 | 7.45 | 900 |
| 07 Feb 2024 | 7.48 | 7.49 | 7.28 | 7.42 | 7.42 | 1,800 |
| 06 Feb 2024 | 7.37 | 7.40 | 7.26 | 7.26 | 7.26 | 1,700 |
| 05 Feb 2024 | 7.43 | 7.44 | 7.06 | 7.38 | 7.38 | 4,100 |
| 02 Feb 2024 | 7.44 | 7.45 | 7.42 | 7.42 | 7.42 | 1,600 |
| 01 Feb 2024 | 7.40 | 7.47 | 7.40 | 7.42 | 7.42 | 600 |
| 31 Jan 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 1,500 |
| 30 Jan 2024 | 7.32 | 7.35 | 7.32 | 7.34 | 7.34 | 4,400 |
| 29 Jan 2024 | 7.27 | 7.46 | 7.27 | 7.35 | 7.35 | 800 |
| 26 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 25 Jan 2024 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 300 |
| 24 Jan 2024 | 7.27 | 7.50 | 7.27 | 7.50 | 7.50 | 500 |
| 23 Jan 2024 | 7.38 | 7.50 | 7.37 | 7.50 | 7.50 | 600 |
| 22 Jan 2024 | 7.53 | 7.53 | 7.38 | 7.38 | 7.38 | 1,200 |
| 19 Jan 2024 | 7.36 | 7.70 | 7.36 | 7.70 | 7.70 | 1,100 |
| 18 Jan 2024 | 7.35 | 7.67 | 7.31 | 7.31 | 7.31 | 2,600 |
| 17 Jan 2024 | 7.37 | 7.64 | 7.35 | 7.64 | 7.64 | 2,200 |
| 16 Jan 2024 | 7.41 | 7.41 | 7.30 | 7.37 | 7.37 | 1,600 |
| 12 Jan 2024 | 7.24 | 7.33 | 7.24 | 7.33 | 7.33 | 600 |
| 11 Jan 2024 | 7.44 | 7.61 | 7.33 | 7.39 | 7.39 | 600 |
| 10 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 300 |
| 09 Jan 2024 | 7.62 | 8.00 | 7.62 | 7.63 | 7.63 | 2,300 |
| 08 Jan 2024 | 7.60 | 7.72 | 7.60 | 7.70 | 7.70 | 5,800 |
| 05 Jan 2024 | 7.60 | 7.70 | 6.02 | 7.60 | 7.60 | 12,500 |
| 04 Jan 2024 | 7.61 | 7.66 | 7.61 | 7.65 | 7.65 | 1,700 |
| 03 Jan 2024 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | 3,300 |
| 02 Jan 2024 | 7.68 | 7.68 | 6.92 | 7.60 | 7.60 | 5,900 |
| 29 Dec 2023 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 3,600 |
| 28 Dec 2023 | 7.50 | 7.64 | 7.48 | 7.62 | 7.62 | 7,100 |
| 27 Dec 2023 | 7.44 | 7.50 | 7.44 | 7.49 | 7.49 | 90,200 |
| 26 Dec 2023 | 7.45 | 7.46 | 7.45 | 7.45 | 7.45 | 2,600 |
| 22 Dec 2023 | 7.41 | 7.49 | 7.41 | 7.49 | 7.49 | 6,100 |
| 21 Dec 2023 | 7.46 | 7.52 | 7.43 | 7.49 | 7.49 | 13,000 |
| 20 Dec 2023 | 7.45 | 7.56 | 7.25 | 7.53 | 7.53 | 6,100 |
| 19 Dec 2023 | 7.45 | 7.56 | 7.45 | 7.47 | 7.47 | 5,200 |
| 18 Dec 2023 | 7.60 | 7.60 | 7.27 | 7.41 | 7.41 | 12,200 |
| 15 Dec 2023 | 7.45 | 7.58 | 7.25 | 7.50 | 7.50 | 14,900 |
| 14 Dec 2023 | 6.84 | 7.51 | 6.84 | 7.51 | 7.51 | 8,900 |
| 13 Dec 2023 | 6.84 | 7.41 | 6.84 | 7.40 | 7.40 | 4,500 |
| 12 Dec 2023 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | 9,500 |
| 11 Dec 2023 | 7.40 | 7.45 | 7.39 | 7.40 | 7.40 | 2,500 |
| 08 Dec 2023 | 7.40 | 7.50 | 7.40 | 7.42 | 7.42 | 3,000 |
| 07 Dec 2023 | 7.03 | 7.50 | 7.00 | 7.40 | 7.40 | 4,800 |
| 06 Dec 2023 | 7.50 | 7.51 | 7.40 | 7.42 | 7.42 | 11,300 |
| 05 Dec 2023 | 7.42 | 7.54 | 7.40 | 7.54 | 7.54 | 4,400 |
| 04 Dec 2023 | 7.42 | 7.50 | 7.42 | 7.49 | 7.49 | 2,200 |
| 01 Dec 2023 | 7.38 | 7.54 | 7.25 | 7.54 | 7.54 | 3,200 |
| 30 Nov 2023 | 7.27 | 7.40 | 7.27 | 7.40 | 7.40 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.